Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 15,62 | 15,62 | 15,42 | 15,44 | 15,44 | 53.080 |
28 mar 2024 | 0.22 Dividendo | |||||
27 mar 2024 | 15,62 | 15,68 | 15,54 | 15,60 | 15,38 | 51.570 |
27 mar 2024 | 0.22 Dividendo | |||||
26 mar 2024 | 15,64 | 15,86 | 15,50 | 15,72 | 15,28 | 84.419 |
25 mar 2024 | 15,60 | 15,62 | 15,50 | 15,58 | 15,15 | 47.129 |
22 mar 2024 | 15,44 | 15,62 | 15,44 | 15,56 | 15,13 | 72.745 |
21 mar 2024 | 15,32 | 15,50 | 15,22 | 15,44 | 15,01 | 57.575 |
20 mar 2024 | 15,32 | 15,34 | 15,22 | 15,32 | 14,89 | 60.990 |
19 mar 2024 | 15,44 | 15,44 | 15,32 | 15,32 | 14,89 | 101.147 |
18 mar 2024 | 15,42 | 15,48 | 15,18 | 15,32 | 14,89 | 116.299 |
15 mar 2024 | 14,92 | 15,46 | 14,84 | 15,46 | 15,03 | 1.642.772 |
14 mar 2024 | 15,02 | 15,12 | 14,92 | 14,96 | 14,54 | 55.437 |
13 mar 2024 | 15,00 | 15,22 | 15,00 | 15,02 | 14,60 | 198.467 |
12 mar 2024 | 15,00 | 15,08 | 14,90 | 15,02 | 14,60 | 79.062 |
11 mar 2024 | 14,70 | 14,96 | 14,68 | 14,94 | 14,52 | 77.798 |
08 mar 2024 | 14,64 | 14,72 | 14,56 | 14,70 | 14,29 | 76.709 |
07 mar 2024 | 14,58 | 14,66 | 14,54 | 14,64 | 14,23 | 57.162 |
06 mar 2024 | 14,64 | 14,68 | 14,56 | 14,58 | 14,17 | 93.400 |
05 mar 2024 | 14,70 | 14,84 | 14,60 | 14,62 | 14,21 | 133.915 |
04 mar 2024 | 15,00 | 15,06 | 14,64 | 14,72 | 14,31 | 179.135 |
01 mar 2024 | 14,80 | 15,16 | 14,80 | 15,00 | 14,58 | 207.961 |
29 feb 2024 | 14,50 | 14,64 | 14,36 | 14,58 | 14,17 | 102.378 |
28 feb 2024 | 14,62 | 14,66 | 14,46 | 14,50 | 14,10 | 73.341 |
27 feb 2024 | 14,86 | 14,86 | 14,60 | 14,62 | 14,21 | 83.953 |
26 feb 2024 | 14,80 | 14,92 | 14,70 | 14,88 | 14,46 | 87.312 |
23 feb 2024 | 14,80 | 14,80 | 14,68 | 14,78 | 14,37 | 46.265 |
22 feb 2024 | 14,84 | 15,14 | 14,74 | 14,80 | 14,39 | 59.283 |
21 feb 2024 | 14,72 | 14,94 | 14,68 | 14,94 | 14,52 | 61.311 |
20 feb 2024 | 14,66 | 14,80 | 14,66 | 14,78 | 14,37 | 56.411 |
19 feb 2024 | 14,70 | 14,72 | 14,50 | 14,64 | 14,23 | 195.734 |
16 feb 2024 | 14,72 | 14,82 | 14,60 | 14,66 | 14,25 | 90.995 |
15 feb 2024 | 14,80 | 14,90 | 14,64 | 14,74 | 14,33 | 129.985 |
14 feb 2024 | 14,96 | 15,02 | 14,80 | 14,82 | 14,41 | 32.045 |
13 feb 2024 | 15,00 | 15,08 | 14,88 | 14,96 | 14,54 | 88.511 |
12 feb 2024 | 14,88 | 15,00 | 14,86 | 15,00 | 14,58 | 88.223 |
09 feb 2024 | 14,90 | 14,96 | 14,82 | 14,86 | 14,45 | 76.126 |
08 feb 2024 | 14,94 | 15,06 | 14,84 | 14,92 | 14,50 | 36.761 |
07 feb 2024 | 15,04 | 15,26 | 14,96 | 14,96 | 14,54 | 52.389 |
06 feb 2024 | 14,96 | 15,06 | 14,82 | 15,06 | 14,64 | 91.914 |
05 feb 2024 | 14,90 | 15,10 | 14,90 | 14,94 | 14,52 | 65.156 |
02 feb 2024 | 15,20 | 15,28 | 14,88 | 14,88 | 14,46 | 141.434 |
01 feb 2024 | 15,42 | 15,48 | 15,18 | 15,20 | 14,78 | 38.524 |
31 ene 2024 | 15,38 | 15,50 | 15,30 | 15,40 | 14,97 | 77.617 |
30 ene 2024 | 15,52 | 15,56 | 15,34 | 15,40 | 14,97 | 57.752 |
29 ene 2024 | 15,50 | 15,58 | 15,42 | 15,54 | 15,11 | 35.592 |
26 ene 2024 | 15,34 | 15,62 | 15,34 | 15,46 | 15,03 | 68.217 |
25 ene 2024 | 15,32 | 15,44 | 15,30 | 15,34 | 14,91 | 101.785 |
24 ene 2024 | 15,22 | 15,36 | 15,18 | 15,30 | 14,87 | 117.863 |
23 ene 2024 | 15,40 | 15,40 | 15,18 | 15,30 | 14,87 | 120.234 |
22 ene 2024 | 15,38 | 15,52 | 15,34 | 15,38 | 14,95 | 119.175 |
19 ene 2024 | 15,46 | 15,72 | 15,36 | 15,44 | 15,01 | 218.303 |
18 ene 2024 | 15,30 | 15,30 | 14,98 | 15,08 | 14,66 | 143.092 |
17 ene 2024 | 15,30 | 15,40 | 15,24 | 15,32 | 14,89 | 52.859 |
16 ene 2024 | 15,34 | 15,44 | 15,32 | 15,38 | 14,95 | 45.934 |
15 ene 2024 | 15,34 | 15,42 | 15,30 | 15,40 | 14,97 | 33.488 |
12 ene 2024 | 15,36 | 15,46 | 15,30 | 15,30 | 14,87 | 57.285 |
11 ene 2024 | 15,38 | 15,48 | 15,30 | 15,30 | 14,87 | 76.631 |
10 ene 2024 | 15,42 | 15,50 | 15,40 | 15,44 | 15,01 | 42.338 |
09 ene 2024 | 15,42 | 15,52 | 15,38 | 15,44 | 15,01 | 46.002 |
08 ene 2024 | 15,50 | 15,50 | 15,36 | 15,46 | 15,03 | 63.767 |
05 ene 2024 | 15,60 | 15,62 | 15,46 | 15,52 | 15,09 | 59.607 |
04 ene 2024 | 15,62 | 15,64 | 15,52 | 15,64 | 15,20 | 39.864 |
03 ene 2024 | 15,64 | 15,72 | 15,54 | 15,56 | 15,13 | 59.170 |
02 ene 2024 | 15,54 | 15,64 | 15,52 | 15,60 | 15,16 | 40.223 |
29 dic 2023 | 15,54 | 15,66 | 15,48 | 15,52 | 15,09 | 84.985 |
28 dic 2023 | 15,50 | 15,58 | 15,44 | 15,54 | 15,11 | 45.577 |
27 dic 2023 | 15,42 | 15,46 | 15,36 | 15,46 | 15,03 | 73.736 |
22 dic 2023 | 15,36 | 15,52 | 15,36 | 15,38 | 14,95 | 141.148 |
21 dic 2023 | 15,32 | 15,48 | 15,30 | 15,40 | 14,97 | 62.322 |
20 dic 2023 | 15,28 | 15,42 | 15,28 | 15,36 | 14,93 | 89.008 |
19 dic 2023 | 15,24 | 15,34 | 15,18 | 15,26 | 14,83 | 90.567 |
18 dic 2023 | 15,36 | 15,38 | 15,08 | 15,22 | 14,80 | 158.779 |
15 dic 2023 | 15,58 | 15,58 | 15,32 | 15,36 | 14,93 | 116.010 |
14 dic 2023 | 15,52 | 15,66 | 15,50 | 15,52 | 15,09 | 81.406 |
13 dic 2023 | 15,60 | 15,66 | 15,44 | 15,50 | 15,07 | 57.492 |
12 dic 2023 | 15,64 | 15,76 | 15,54 | 15,60 | 15,16 | 47.186 |
11 dic 2023 | 15,64 | 15,74 | 15,60 | 15,72 | 15,28 | 30.143 |
08 dic 2023 | 15,56 | 15,78 | 15,50 | 15,76 | 15,32 | 49.738 |
07 dic 2023 | 15,60 | 15,62 | 15,48 | 15,56 | 15,13 | 49.172 |
06 dic 2023 | 15,50 | 15,60 | 15,38 | 15,60 | 15,16 | 76.622 |
05 dic 2023 | 15,44 | 15,58 | 15,44 | 15,52 | 15,09 | 57.944 |
04 dic 2023 | 15,50 | 15,60 | 15,38 | 15,46 | 15,03 | 92.186 |
01 dic 2023 | 15,36 | 15,66 | 15,32 | 15,64 | 15,20 | 154.674 |
30 nov 2023 | 15,60 | 15,66 | 15,22 | 15,22 | 14,80 | 2.043.371 |
29 nov 2023 | 15,70 | 15,72 | 15,58 | 15,66 | 15,22 | 71.983 |
28 nov 2023 | 15,58 | 15,72 | 15,46 | 15,70 | 15,26 | 93.341 |
27 nov 2023 | 15,66 | 15,76 | 15,54 | 15,66 | 15,22 | 103.439 |
24 nov 2023 | 15,64 | 15,76 | 15,64 | 15,76 | 15,32 | 29.943 |
23 nov 2023 | 15,74 | 15,78 | 15,62 | 15,72 | 15,28 | 29.614 |
22 nov 2023 | 15,70 | 15,82 | 15,54 | 15,82 | 15,38 | 72.885 |
21 nov 2023 | 15,58 | 15,80 | 15,58 | 15,78 | 15,34 | 29.109 |
20 nov 2023 | 15,50 | 15,72 | 15,50 | 15,64 | 15,20 | 35.546 |
17 nov 2023 | 15,68 | 15,74 | 15,50 | 15,50 | 15,07 | 72.424 |
16 nov 2023 | 16,26 | 16,30 | 15,68 | 15,78 | 15,34 | 66.769 |
15 nov 2023 | 15,90 | 15,98 | 15,66 | 15,82 | 15,38 | 102.225 |
14 nov 2023 | 16,26 | 16,26 | 15,92 | 15,92 | 15,48 | 55.508 |
13 nov 2023 | 16,12 | 16,12 | 15,92 | 16,08 | 15,63 | 30.256 |
10 nov 2023 | 16,50 | 16,50 | 16,08 | 16,12 | 15,67 | 34.534 |
09 nov 2023 | 16,38 | 16,54 | 16,28 | 16,32 | 15,86 | 57.359 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |